Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 13.53 | 13.93 | 12.96 | 13.41 | 2,237,450 | -0.35(-2.55%) |
Nov 27, 2020 | 13.84 | 13.98 | 13.49 | 13.76 | 590,721 | -0.03(-0.23%) |
Nov 25, 2020 | 14.17 | 14.33 | 13.72 | 13.79 | 1,317,571 | -0.75(-5.16%) |
Nov 24, 2020 | 14.15 | 14.79 | 13.93 | 14.54 | 2,009,694 | +0.73(+5.32%) |
Nov 23, 2020 | 13.11 | 14.05 | 13.06 | 13.81 | 2,687,190 | +1.13(+8.88%) |
Nov 20, 2020 | 12.86 | 12.92 | 12.44 | 12.68 | 1,487,011 | -0.25(-1.92%) |
Nov 19, 2020 | 12.00 | 12.99 | 11.92 | 12.93 | 2,276,235 | +0.98(+8.22%) |
Nov 18, 2020 | 11.63 | 12.32 | 11.58 | 11.95 | 2,007,275 | +0.61(+5.43%) |
Nov 17, 2020 | 10.85 | 11.48 | 10.85 | 11.33 | 1,380,351 | +0.29(+2.60%) |
Nov 16, 2020 | 11.22 | 11.22 | 10.84 | 11.04 | 847,546 | +0.28(+2.60%) |
Nov 13, 2020 | 10.57 | 10.92 | 10.50 | 10.76 | 953,019 | +0.31(+2.98%) |
Nov 12, 2020 | 10.49 | 10.76 | 10.28 | 10.45 | 1,246,907 | -0.25(-2.31%) |
Nov 11, 2020 | 11.34 | 11.34 | 10.57 | 10.70 | 916,942 | -0.57(-5.03%) |
Nov 10, 2020 | 11.61 | 11.97 | 11.12 | 11.27 | 1,725,169 | -0.10(-0.91%) |
Nov 09, 2020 | 10.81 | 11.66 | 10.80 | 11.37 | 3,461,743 | +1.49(+15.02%) |
Nov 06, 2020 | 10.44 | 10.44 | 9.822 | 9.886 | 1,063,474 | -0.50(-4.84%) |
Nov 05, 2020 | 10.18 | 10.56 | 10.15 | 10.39 | 724,895 | +0.30(+2.93%) |
Nov 04, 2020 | 9.981 | 10.21 | 9.782 | 10.09 | 745,367 | -0.18(-1.79%) |
Nov 03, 2020 | 9.926 | 10.36 | 9.814 | 10.28 | 1,085,121 | +0.59(+6.10%) |
Nov 02, 2020 | 9.574 | 9.870 | 9.430 | 9.686 | 1,239,919 | +0.28(+2.97%) |
Oct 30, 2020 | 9.502 | 9.582 | 9.231 | 9.406 | 1,535,726 | -0.16(-1.67%) |
Oct 29, 2020 | 9.622 | 9.878 | 9.478 | 9.566 | 1,429,414 | -0.08(-0.83%) |
Oct 28, 2020 | 9.989 | 10.13 | 9.558 | 9.646 | 1,200,629 | -0.72(-6.93%) |
Oct 27, 2020 | 10.54 | 10.66 | 10.26 | 10.36 | 608,092 | -0.23(-2.19%) |
Oct 26, 2020 | 10.87 | 11.02 | 10.41 | 10.60 | 977,001 | -0.56(-5.01%) |
Oct 23, 2020 | 11.19 | 11.21 | 10.80 | 11.16 | 1,046,568 | +0.10(+0.87%) |
Oct 22, 2020 | 10.39 | 11.13 | 10.38 | 11.06 | 1,499,203 | +0.75(+7.28%) |
Oct 21, 2020 | 10.17 | 10.41 | 9.934 | 10.31 | 718,109 | +0.14(+1.33%) |
Oct 20, 2020 | 10.21 | 10.57 | 10.12 | 10.17 | 978,880 | +0.09(+0.87%) |
Oct 19, 2020 | 10.52 | 10.65 | 10.07 | 10.09 | 1,490,335 | -0.21(-2.02%) |
Oct 16, 2020 | 10.72 | 10.82 | 10.23 | 10.29 | 1,361,903 | -0.42(-3.95%) |
Oct 15, 2020 | 10.39 | 10.77 | 10.26 | 10.72 | 916,847 | +0.17(+1.59%) |
Oct 14, 2020 | 10.89 | 11.00 | 10.38 | 10.55 | 1,273,891 | -0.26(-2.44%) |
Oct 13, 2020 | 10.78 | 11.08 | 10.59 | 10.81 | 1,848,174 | -0.08(-0.73%) |
Oct 12, 2020 | 11.22 | 11.40 | 10.86 | 10.89 | 1,341,133 | -0.34(-3.06%) |
Oct 09, 2020 | 11.10 | 11.35 | 11.06 | 11.24 | 914,447 | +0.24(+2.18%) |
Oct 08, 2020 | 11.16 | 11.33 | 10.76 | 11.00 | 833,999 | -0.05(-0.43%) |
Oct 07, 2020 | 10.84 | 11.18 | 10.69 | 11.04 | 1,384,493 | +0.49(+4.61%) |
Oct 06, 2020 | 11.11 | 11.16 | 10.56 | 10.56 | 1,626,404 | -0.46(-4.13%) |
Oct 05, 2020 | 10.36 | 11.06 | 10.32 | 11.01 | 1,312,275 | +0.81(+7.90%) |
Oct 02, 2020 | 9.215 | 10.25 | 9.215 | 10.21 | 1,114,444 | +0.51(+5.27%) |
Oct 01, 2020 | 9.319 | 9.926 | 9.303 | 9.694 | 1,685,033 | +0.42(+4.48%) |
Sep 30, 2020 | 9.111 | 9.674 | 9.111 | 9.279 | 1,630,084 | +0.20(+2.20%) |
Sep 29, 2020 | 9.574 | 9.582 | 8.911 | 9.079 | 2,100,316 | -0.45(-4.69%) |
Sep 28, 2020 | 9.438 | 9.726 | 9.406 | 9.526 | 1,222,548 | +0.30(+3.20%) |
Sep 25, 2020 | 9.343 | 9.538 | 9.223 | 9.231 | 1,188,707 | -0.25(-2.61%) |
Sep 24, 2020 | 9.510 | 9.942 | 9.275 | 9.478 | 1,638,230 | -0.11(-1.17%) |
Sep 23, 2020 | 10.21 | 10.37 | 9.590 | 9.590 | 957,177 | -0.53(-5.21%) |
Sep 22, 2020 | 10.08 | 10.38 | 10.05 | 10.12 | 1,017,724 | +0.10(+0.96%) |
Sep 21, 2020 | 10.49 | 10.66 | 9.862 | 10.02 | 1,740,068 | -0.94(-8.59%) |
Sep 18, 2020 | 11.14 | 11.16 | 10.81 | 10.96 | 3,753,093 | -0.14(-1.22%) |
Sep 17, 2020 | 11.13 | 11.39 | 10.99 | 11.10 | 1,359,256 | -0.26(-2.25%) |
Sep 16, 2020 | 11.11 | 11.52 | 10.80 | 11.35 | 2,006,454 | +0.30(+2.75%) |
Sep 15, 2020 | 10.80 | 11.16 | 10.44 | 11.05 | 3,007,678 | +0.86(+8.49%) |
Sep 14, 2020 | 9.364 | 10.24 | 9.253 | 10.19 | 2,637,412 | +0.96(+10.38%) |
Sep 11, 2020 | 9.506 | 9.522 | 9.174 | 9.229 | 1,262,358 | -0.19(-2.02%) |
Sep 10, 2020 | 9.878 | 9.981 | 9.403 | 9.419 | 1,728,340 | -0.29(-3.02%) |
Sep 09, 2020 | 9.942 | 10.00 | 9.502 | 9.712 | 1,766,960 | -0.25(-2.54%) |
Sep 08, 2020 | 9.950 | 10.18 | 9.807 | 9.965 | 1,568,879 | -0.16(-1.56%) |
Sep 04, 2020 | 10.80 | 10.80 | 9.675 | 10.12 | 1,994,859 | -0.45(-4.27%) |
Sep 03, 2020 | 10.67 | 11.09 | 10.20 | 10.57 | 3,045,167 | -0.03(-0.30%) |
Sep 02, 2020 | 11.04 | 11.67 | 10.37 | 10.61 | 11,633,870 | +1.10(+11.57%) |